GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
24/12/2025 257.50p 257.50p 254.00p 256.50p 230879
23/12/2025 254.00p 258.00p 252.00p 255.00p 1239634
22/12/2025 251.50p 254.00p 250.20p 253.00p 621950
19/12/2025 255.00p 256.00p 250.32p 253.50p 18589444
18/12/2025 250.50p 255.00p 247.58p 254.00p 631945
17/12/2025 251.50p 253.50p 247.00p 247.50p 400361
16/12/2025 250.00p 253.50p 249.50p 251.00p 338781
15/12/2025 248.50p 257.00p 248.50p 251.00p 799555
12/12/2025 249.00p 253.50p 248.48p 249.50p 421747
11/12/2025 246.00p 252.00p 243.00p 248.50p 597294
10/12/2025 244.50p 247.00p 243.50p 244.50p 793135
09/12/2025 245.00p 248.50p 245.00p 246.00p 712890
08/12/2025 253.00p 253.00p 245.00p 245.00p 581740
05/12/2025 251.50p 252.26p 247.50p 248.50p 385542
04/12/2025 251.50p 256.50p 250.00p 251.50p 1976305
03/12/2025 252.00p 253.50p 247.00p 249.00p 376817
02/12/2025 255.00p 255.00p 250.98p 251.00p 465225
01/12/2025 254.50p 254.50p 248.00p 253.00p 524785
28/11/2025 252.00p 255.50p 250.00p 254.50p 694452
27/11/2025 259.50p 261.00p 253.00p 255.50p 811637
26/11/2025 260.00p 262.50p 254.50p 256.00p 3070705
25/11/2025 244.00p 259.00p 235.00p 259.00p 5694203
24/11/2025 230.50p 237.00p 229.50p 236.50p 1645630
21/11/2025 228.00p 231.50p 224.00p 229.50p 1247290
20/11/2025 233.00p 236.72p 228.96p 230.00p 1480021
19/11/2025 230.50p 234.50p 230.00p 233.00p 1133764
18/11/2025 228.50p 231.50p 227.00p 231.00p 1769440
17/11/2025 234.00p 236.00p 232.00p 232.00p 1257461
14/11/2025 235.50p 236.50p 230.50p 236.00p 1821789
13/11/2025 237.00p 239.50p 235.50p 238.50p 1171770
12/11/2025 243.00p 243.00p 236.00p 236.50p 1844682
11/11/2025 237.50p 242.50p 237.50p 241.00p 1073797
10/11/2025 231.00p 238.50p 230.00p 237.50p 1695446
07/11/2025 233.00p 234.00p 228.50p 229.00p 1525978
06/11/2025 239.50p 240.50p 230.50p 231.00p 1615622
05/11/2025 233.50p 240.00p 230.50p 239.50p 1875644
04/11/2025 235.00p 236.50p 231.99p 234.50p 1721256
03/11/2025 236.00p 242.00p 234.50p 237.50p 2896204
31/10/2025 237.00p 242.00p 235.00p 235.50p 1031826
30/10/2025 243.00p 245.50p 236.50p 238.50p 2155824
29/10/2025 243.00p 246.00p 240.50p 242.50p 3521964
28/10/2025 240.00p 243.50p 240.00p 242.50p 1473947
27/10/2025 247.00p 249.50p 241.50p 241.50p 2383679
24/10/2025 242.50p 249.50p 241.50p 245.50p 2108088
23/10/2025 240.00p 248.00p 236.00p 246.50p 2663338
22/10/2025 240.00p 240.00p 233.50p 239.00p 5013184
21/10/2025 237.50p 239.50p 235.00p 238.50p 8981192
20/10/2025 238.00p 241.50p 234.00p 236.00p 1251623
17/10/2025 240.50p 244.00p 233.50p 238.00p 4210748
16/10/2025 246.00p 247.09p 236.50p 243.00p 6497963
15/10/2025 247.00p 250.50p 242.25p 242.50p 2811708
14/10/2025 250.00p 252.00p 244.50p 247.00p 2180899
13/10/2025 247.00p 253.50p 247.00p 251.00p 921765
10/10/2025 252.00p 258.00p 249.49p 250.00p 1725053
09/10/2025 251.50p 255.00p 249.50p 251.00p 1929196
08/10/2025 256.00p 259.00p 249.50p 252.00p 1526398
07/10/2025 252.50p 258.50p 252.50p 255.00p 1489061
06/10/2025 258.00p 259.50p 250.00p 253.50p 4065714
03/10/2025 255.00p 265.00p 250.00p 257.00p 4063657
02/10/2025 239.50p 252.00p 237.50p 251.50p 11694169
01/10/2025 229.00p 239.00p 225.50p 237.50p 5753379
30/09/2025 223.00p 231.00p 221.00p 226.50p 1625984
29/09/2025 232.00p 232.65p 223.50p 225.00p 883021
26/09/2025 231.50p 234.50p 228.00p 230.00p 1255940
25/09/2025 233.50p 236.70p 228.00p 231.00p 2184480
24/09/2025 228.50p 242.13p 221.50p 233.50p 27732094
23/09/2025 223.50p 235.00p 223.30p 228.00p 3007123
22/09/2025 222.50p 224.00p 219.50p 221.50p 657440
19/09/2025 229.00p 229.50p 220.50p 222.00p 1643850
18/09/2025 227.00p 231.50p 225.50p 229.00p 658711
17/09/2025 227.00p 229.50p 224.50p 225.00p 609078
16/09/2025 232.00p 232.00p 228.50p 226.50p 1169153
15/09/2025 232.00p 234.50p 226.00p 228.50p 1744455
12/09/2025 227.00p 234.22p 223.00p 231.00p 4691365
11/09/2025 216.50p 216.50p 216.50p 226.50p 4571726
10/09/2025 216.50p 217.25p 213.50p 216.50p 5174861
09/09/2025 215.50p 217.00p 212.50p 214.50p 1515180
08/09/2025 216.00p 218.50p 213.00p 214.50p 1054095
05/09/2025 219.00p 219.50p 212.12p 214.50p 1268291
04/09/2025 218.00p 222.50p 217.43p 218.00p 1180822
03/09/2025 216.00p 220.00p 216.00p 218.00p 570478
02/09/2025 226.00p 226.00p 215.00p 216.50p 2135762
01/09/2025 220.50p 229.00p 220.50p 225.50p 1167370
29/08/2025 224.00p 225.00p 220.00p 220.50p 858396
28/08/2025 214.50p 225.16p 214.00p 223.50p 9640198
27/08/2025 213.50p 214.50p 211.50p 214.00p 1031906
26/08/2025 217.50p 217.50p 211.50p 213.00p 1232532
22/08/2025 219.50p 219.50p 211.00p 217.50p 1250572
21/08/2025 215.00p 217.00p 210.50p 211.50p 839762
20/08/2025 223.00p 223.00p 214.50p 214.50p 512882
19/08/2025 219.50p 223.50p 219.50p 223.00p 463640
18/08/2025 224.00p 225.00p 217.50p 218.50p 599423
15/08/2025 220.50p 227.50p 220.50p 222.50p 511351
14/08/2025 217.00p 223.50p 217.00p 220.00p 1339116
13/08/2025 222.00p 224.00p 217.93p 219.00p 626181
12/08/2025 220.00p 230.50p 219.50p 221.00p 577241
11/08/2025 228.50p 228.50p 221.00p 222.00p 552892
08/08/2025 225.50p 226.00p 218.50p 225.00p 1171417
07/08/2025 231.00p 231.00p 224.00p 225.00p 1032549
06/08/2025 233.50p 233.50p 223.50p 224.50p 366358
05/08/2025 227.00p 229.50p 223.50p 223.50p 571313
04/08/2025 226.50p 230.50p 223.74p 226.00p 594648
01/08/2025 243.50p 243.50p 227.00p 227.00p 1283967
31/07/2025 229.50p 235.50p 229.50p 234.00p 2546157
30/07/2025 227.00p 231.50p 225.91p 230.50p 3422790
29/07/2025 232.50p 232.50p 227.00p 227.00p 598890
28/07/2025 238.00p 242.00p 230.00p 230.50p 718909
25/07/2025 237.00p 240.50p 231.50p 232.50p 604053
24/07/2025 237.50p 241.00p 235.50p 237.50p 955729
23/07/2025 234.50p 238.50p 232.01p 235.50p 2368957
22/07/2025 235.00p 242.13p 230.50p 233.50p 1389116
21/07/2025 227.50p 233.13p 227.00p 230.00p 1550971
18/07/2025 231.00p 234.50p 227.50p 227.50p 352321
17/07/2025 234.00p 236.00p 229.50p 232.00p 477598
16/07/2025 234.50p 238.00p 230.00p 234.50p 663230
15/07/2025 235.00p 240.00p 233.00p 234.00p 909310
14/07/2025 235.00p 241.00p 235.00p 236.00p 1331741
11/07/2025 236.00p 240.50p 236.00p 237.50p 564300
10/07/2025 235.00p 243.00p 235.00p 239.50p 1295621
09/07/2025 232.50p 240.00p 230.00p 236.50p 3770074
08/07/2025 230.00p 233.00p 227.00p 231.00p 1262334
07/07/2025 230.50p 230.50p 226.55p 228.00p 723553
04/07/2025 232.50p 236.00p 228.00p 228.00p 699292
03/07/2025 232.00p 237.00p 229.41p 235.00p 2184943
02/07/2025 235.50p 240.00p 229.00p 230.00p 1567703
01/07/2025 237.00p 237.00p 229.50p 234.50p 2716194
30/06/2025 235.00p 242.00p 234.50p 236.50p 431653
27/06/2025 236.00p 242.50p 236.00p 240.00p 772609
26/06/2025 238.00p 238.00p 231.00p 236.00p 1438754
25/06/2025 232.50p 241.00p 232.00p 234.00p 803460
24/06/2025 237.00p 242.50p 235.00p 235.50p 2197072
23/06/2025 235.50p 237.50p 231.00p 233.00p 791603
20/06/2025 234.00p 239.72p 234.00p 237.00p 2455604
19/06/2025 242.00p 243.00p 234.00p 238.00p 1015622
18/06/2025 242.00p 247.00p 239.00p 245.00p 1234646
17/06/2025 240.00p 241.00p 234.00p 240.00p 866544
16/06/2025 235.00p 244.50p 235.00p 239.00p 981966
13/06/2025 240.00p 240.50p 234.50p 237.50p 2286110
12/06/2025 247.00p 249.50p 236.00p 243.50p 1650795
11/06/2025 245.00p 255.00p 244.50p 247.50p 1541733
10/06/2025 260.00p 260.00p 236.47p 246.00p 3916000
09/06/2025 272.00p 279.50p 269.45p 271.00p 1753537
06/06/2025 271.00p 279.50p 271.00p 273.00p 646593
05/06/2025 267.00p 279.00p 267.00p 278.00p 553525
04/06/2025 278.00p 285.00p 273.00p 274.50p 693218
03/06/2025 267.00p 280.50p 267.00p 279.00p 606826
02/06/2025 274.50p 276.76p 268.50p 272.50p 591059
30/05/2025 275.50p 278.00p 272.96p 275.00p 721968
29/05/2025 277.00p 278.35p 272.50p 273.50p 539594
28/05/2025 269.50p 277.50p 269.50p 272.50p 969915
27/05/2025 273.00p 278.50p 270.00p 274.50p 463896
23/05/2025 277.50p 279.00p 264.00p 268.50p 943890
22/05/2025 270.50p 276.00p 268.50p 273.50p 588646
21/05/2025 285.50p 286.00p 268.94p 270.50p 842932
20/05/2025 280.00p 287.50p 280.00p 285.00p 558323
19/05/2025 287.50p 290.50p 278.02p 282.50p 894299
16/05/2025 285.50p 292.00p 283.50p 290.50p 2234052
15/05/2025 277.00p 291.50p 277.00p 283.50p 1416618
14/05/2025 279.00p 283.00p 271.00p 280.50p 1062638
13/05/2025 275.00p 284.50p 275.00p 276.00p 866598
12/05/2025 283.00p 287.00p 275.50p 278.50p 995610
09/05/2025 278.00p 283.00p 275.50p 278.50p 4180275
08/05/2025 258.50p 290.77p 258.00p 280.00p 3398562
07/05/2025 259.50p 269.50p 255.50p 256.00p 1605557
06/05/2025 254.00p 262.00p 248.50p 261.50p 2432130
02/05/2025 252.00p 257.00p 249.50p 254.00p 707345
01/05/2025 246.00p 252.50p 243.78p 251.50p 770488
30/04/2025 241.00p 244.50p 233.00p 244.50p 5426519
29/04/2025 238.50p 240.00p 233.50p 234.50p 614724
28/04/2025 225.00p 235.50p 225.00p 235.00p 1209444
25/04/2025 230.50p 241.50p 227.50p 229.00p 1533953
24/04/2025 245.00p 245.00p 210.00p 227.00p 7249702
23/04/2025 250.00p 270.00p 250.00p 264.50p 724048
22/04/2025 253.00p 257.50p 250.15p 257.50p 384594
17/04/2025 264.00p 265.50p 253.50p 256.50p 603673
16/04/2025 268.00p 271.45p 259.00p 266.00p 792892
15/04/2025 263.00p 273.50p 262.00p 270.50p 656280
14/04/2025 254.50p 264.50p 253.50p 263.50p 670125
11/04/2025 253.50p 258.00p 247.00p 249.00p 617242
10/04/2025 260.00p 265.00p 252.25p 253.00p 2740954
09/04/2025 240.50p 247.00p 233.66p 239.50p 1379062
08/04/2025 255.00p 255.00p 242.50p 247.00p 1443595
07/04/2025 262.50p 262.50p 243.49p 243.50p 1873522
04/04/2025 278.50p 288.08p 261.50p 266.50p 714769
03/04/2025 290.50p 294.50p 282.00p 283.50p 386554
02/04/2025 291.00p 297.00p 289.00p 296.50p 307709
01/04/2025 295.00p 299.50p 291.00p 292.50p 602852
31/03/2025 297.00p 306.00p 290.11p 294.60p 284011
28/03/2025 306.00p 306.30p 299.20p 301.60p 342524
27/03/2025 314.00p 314.00p 299.83p 306.00p 736828
26/03/2025 310.00p 311.00p 306.82p 309.20p 665467
25/03/2025 303.00p 308.60p 303.00p 307.40p 261972
24/03/2025 308.00p 308.00p 299.60p 303.60p 248831
21/03/2025 305.00p 307.60p 300.40p 300.40p 493268
20/03/2025 308.40p 309.80p 302.00p 305.00p 257579
19/03/2025 310.00p 310.00p 300.00p 307.20p 428382
18/03/2025 302.00p 304.60p 297.60p 303.00p 404172
17/03/2025 302.00p 305.00p 296.20p 297.00p 1411325
14/03/2025 300.00p 301.00p 292.00p 301.00p 378459
13/03/2025 295.00p 299.00p 290.60p 297.20p 715950

*Close Price adjusted for both dividends and splits